| 2026 |
| 03/06 | 887 | 887 | 873 | 886 | +1.14% | 2,000 | 28億1836万 | +1.26% |
| 03/05 | 883 | 889 | 872 | 876 | 0% | 2,600 | 27億8655万 | +0.23% |
| 03/04 | 870 | 876 | 863 | 876 | 0% | 6,400 | 27億8655万 | +0.23% |
| 03/03 | 882 | 891 | 876 | 876 | -1.46% | 1,700 | 27億8655万 | +0.34% |
| 03/02 | 896 | 896 | 884 | 889 | -0.78% | 4,000 | 28億2790万 | +1.95% |
| 02/27 | 877 | 896 | 875 | 896 | +1.7% | 6,200 | 28億5017万 | +2.87% |
| 02/26 | 877 | 881 | 875 | 881 | +0.46% | 2,700 | 28億246万 | +1.26% |
| 02/25 | 870 | 877 | 870 | 877 | +0.23% | 300 | 27億8973万 | +0.92% |
| 02/24 | 866 | 875 | 866 | 875 | +1.04% | 2,600 | 27億8337万 | +0.81% |
| 02/20 | 865 | 867 | 865 | 866 | -1.48% | 2,100 | 27億5474万 | -0.12% |
| 02/19 | 874 | 880 | 873 | 879 | +0.57% | 1,300 | 27億9609万 | +1.38% |
| 02/18 | 871 | 876 | 869 | 874 | -0.57% | 1,500 | 27億8019万 | +1.04% |
| 02/17 | 878 | 880 | 877 | 879 | -0.11% | 1,400 | 27億9609万 | +1.74% |
| 02/16 | 885 | 899 | 877 | 880 | +0.34% | 6,300 | 27億9928万 | +1.97% |
| 02/13 | 885 | 885 | 870 | 877 | -0.9% | 900 | 27億8973万 | +1.74% |
| 02/12 | 878 | 885 | 871 | 885 | +0.8% | 2,200 | 28億1518万 | +2.67% |
| 02/10 | 878 | 880 | 873 | 878 | +0.34% | 1,200 | 27億9291万 | +2.09% |
| 02/09 | 873 | 885 | 872 | 875 | +0.46% | 3,800 | 27億8337万 | +1.74% |
| 02/06 | （IR情報）16:00 非上場の親会社等の決算に関するお知らせ |
| 02/06 | 867 | 873 | 867 | 871 | +0.46% | 1,800 | 27億7065万 | +1.52% |
| 02/05 | 869 | 870 | 867 | 867 | 0% | 1,300 | 27億5792万 | +1.17% |
| 02/04 | 855 | 867 | 855 | 867 | +0.81% | 1,300 | 27億5792万 | +1.29% |
| 02/03 | 866 | 869 | 852 | 860 | +0.12% | 2,900 | 27億3566万 | +0.58% |
| 02/02 | 864 | 865 | 858 | 859 | +0.35% | 1,400 | 27億3247万 | +0.7% |
| 01/30 | 866 | 866 | 856 | 856 | -0.7% | 1,300 | 27億2293万 | +0.47% |
| 01/29 | （IR情報）15:30 支配株主等に関する事項について |
| 01/29 | 868 | 868 | 860 | 862 | -0.58% | 1,400 | 27億4202万 | +1.29% |
| 01/28 | 868 | 868 | 838 | 867 | +0.12% | 7,800 | 27億5792万 | +2% |
| 01/27 | 868 | 868 | 860 | 866 | +0.7% | 600 | 27億5474万 | +2.12% |
| 01/26 | 884 | 884 | 860 | 860 | 0% | 5,400 | 27億3566万 | +1.65% |
| 01/23 | 865 | 868 | 859 | 860 | -0.23% | 1,900 | 27億3566万 | +1.9% |
| 01/22 | 859 | 865 | 857 | 862 | +0.23% | 2,600 | 27億4202万 | +2.25% |
| 01/21 | 862 | 865 | 857 | 860 | -0.12% | 2,000 | 27億3566万 | +2.14% |
| 01/20 | 859 | 862 | 859 | 861 | +0.7% | 1,400 | 27億3884万 | +2.5% |
| 01/19 | 857 | 861 | 855 | 855 | +0.23% | 4,500 | 27億1975万 | +2.03% |
| 01/16 | 855 | 855 | 852 | 853 | +0.35% | 1,500 | 27億1339万 | +2.03% |
| 01/15 | 850 | 853 | 850 | 850 | -0.35% | 3,900 | 27億385万 | +1.92% |
| 01/14 | 852 | 853 | 846 | 853 | +0.59% | 2,300 | 27億1339万 | +2.4% |
| 01/13 | 857 | 860 | 840 | 848 | -0.24% | 5,800 | 26億9748万 | +2.05% |
| 01/09 | 857 | 857 | 850 | 850 | -0.82% | 3,200 | 27億385万 | +2.41% |
| 01/08 | 858 | 858 | 855 | 857 | -0.12% | 700 | 27億2611万 | +3.38% |
| 01/07 | 854 | 860 | 853 | 858 | +0.12% | 1,900 | 27億2929万 | +3.75% |
| 01/06 | 855 | 858 | 845 | 857 | +0.12% | 3,500 | 27億2611万 | +3.75% |
| 01/05 | 844 | 856 | 844 | 856 | +1.42% | 4,600 | 27億2293万 | +3.76% |
| 2025 |
| 12/30 | 835 | 849 | 835 | 844 | +0.36% | 5,200 | 26億8476万 | +2.55% |
| 12/29 | 836 | 846 | 833 | 841 | +0.6% | 7,100 | 26億7522万 | +2.31% |
| 12/26 | 837 | 847 | 831 | 836 | +0.12% | 3,000 | 26億5931万 | +1.83% |
| 12/25 | 832 | 835 | 829 | 835 | +0.72% | 2,200 | 26億5613万 | +1.83% |
| 12/24 | 829 | 830 | 828 | 829 | -0.36% | 1,300 | 26億3704万 | +1.1% |
| 12/23 | 829 | 832 | 826 | 832 | +0.6% | 3,000 | 26億4659万 | +1.46% |
| 12/22 | 827 | 828 | 826 | 827 | +0.36% | 1,600 | 26億3068万 | +0.85% |
| 12/19 | 818 | 824 | 816 | 824 | +0.73% | 1,000 | 26億2114万 | +0.49% |
| 12/18 | 820 | 820 | 812 | 818 | -0.24% | 900 | 26億205万 | -0.24% |
| 12/17 | （IR情報）13:00 2025年10月期決算説明会資料 |
| 12/17 | 827 | 827 | 817 | 820 | -0.24% | 1,300 | 26億842万 | -0.12% |
| 12/16 | 820 | 835 | 817 | 822 | -1.56% | 5,300 | 26億1478万 | 0% |
| 12/15 | （IR情報）15:30 2025年10月期決算短信[日本基準](連結) |
| 12/15 | 830 | 840 | 820 | 835 | +2.2% | 7,600 | 26億5613万 | +1.58% |
| 12/12 | 817 | 817 | 810 | 817 | +0.62% | 5,600 | 25億9887万 | -0.61% |
| 12/11 | 807 | 819 | 807 | 812 | +0.37% | 1,500 | 25億8297万 | -1.34% |
| 12/10 | 811 | 816 | 809 | 809 | -0.25% | 4,600 | 25億7342万 | -1.82% |
| 12/09 | 811 | 811 | 810 | 811 | 0% | 800 | 25億7979万 | -1.7% |
| 12/08 | 819 | 819 | 811 | 811 | -0.25% | 1,300 | 25億7979万 | -1.82% |
| 12/05 | 815 | 822 | 813 | 813 | -0.25% | 1,800 | 25億8615万 | -1.69% |
| 12/04 | 813 | 817 | 812 | 815 | -0.37% | 1,700 | 25億9251万 | -1.93% |
| 12/03 | 822 | 822 | 818 | 818 | -0.61% | 800 | 26億205万 | -2.04% |
| 12/02 | 832 | 832 | 821 | 823 | +0.49% | 2,800 | 26億1796万 | -1.79% |
| 12/01 | 816 | 823 | 816 | 819 | -1.33% | 9,100 | 26億523万 | -2.73% |
| 11/28 | 822 | 830 | 818 | 830 | +1.72% | 2,200 | 26億4023万 | -1.78% |
| 11/27 | 818 | 828 | 812 | 816 | -0.24% | 3,900 | 25億9569万 | -3.77% |
| 11/26 | 821 | 830 | 817 | 818 | -0.61% | 2,700 | 26億205万 | -3.99% |
| 11/25 | 815 | 823 | 815 | 823 | +0.98% | 3,400 | 26億1796万 | -3.86% |
| 11/21 | 816 | 821 | 812 | 815 | -0.12% | 2,400 | 25億9251万 | -5.12% |
| 11/20 | 831 | 831 | 812 | 816 | -0.73% | 3,300 | 25億9569万 | -5.45% |
| 11/19 | 827 | 833 | 810 | 822 | -0.72% | 13,200 | 26億1478万 | -5.08% |
| 11/18 | 833 | 833 | 828 | 828 | -0.6% | 2,000 | 26億3386万 | -4.72% |
| 11/17 | 833 | 833 | 831 | 833 | -0.48% | 2,500 | 26億4977万 | -4.47% |
| 11/14 | 829 | 838 | 826 | 837 | +0.97% | 11,100 | 26億6249万 | -4.45% |
| 11/13 | 833 | 833 | 827 | 829 | -0.48% | 2,600 | 26億3704万 | -5.69% |
| 11/12 | 825 | 839 | 825 | 833 | -0.12% | 1,000 | 26億4977万 | -5.56% |
| 11/11 | 839 | 854 | 811 | 834 | -0.71% | 7,400 | 26億5295万 | -5.76% |
| 11/10 | 833 | 845 | 824 | 840 | +1.33% | 4,300 | 26億7204万 | -5.41% |
| 11/07 | 835 | 835 | 825 | 829 | -0.24% | 3,800 | 26億3704万 | -6.96% |
| 11/06 | 839 | 839 | 829 | 831 | -0.95% | 2,600 | 26億4341万 | -7.05% |
| 11/05 | 829 | 842 | 829 | 839 | +0.72% | 2,200 | 26億6885万 | -6.47% |
| 11/04 | 839 | 840 | 824 | 833 | -0.83% | 11,600 | 26億4977万 | -7.44% |
| 10/31 | 850 | 857 | 825 | 840 | -1.18% | 13,300 | 26億7204万 | -6.98% |
| 10/30 | 846 | 865 | 846 | 850 | -6.08% | 140,900 | 27億385万 | -6.08% |
| 10/29 | 904 | 910 | 904 | 905 | +0.11% | 18,100 | 28億7880万 | -0.22% |
| 10/28 | 909 | 910 | 903 | 904 | -0.11% | 7,600 | 28億7562万 | -0.33% |
| 10/27 | 913 | 914 | 902 | 905 | -0.66% | 15,500 | 28億7880万 | -0.11% |
| 10/24 | 906 | 915 | 905 | 911 | +0.11% | 14,300 | 28億9789万 | +0.55% |
| 10/23 | 906 | 911 | 906 | 910 | +0.33% | 4,700 | 28億9471万 | +0.44% |
| 10/22 | 908 | 908 | 905 | 907 | +0.11% | 5,100 | 28億8516万 | +0.22% |
| 10/21 | 909 | 910 | 904 | 906 | -0.33% | 9,500 | 28億8198万 | +0.11% |
| 10/20 | 909 | 911 | 902 | 909 | 0% | 7,700 | 28億9152万 | +0.55% |
| 10/17 | 909 | 909 | 905 | 909 | +0.22% | 3,900 | 28億9152万 | +0.78% |
| 10/16 | 903 | 911 | 900 | 907 | +0.78% | 6,700 | 28億8516万 | +0.67% |
| 10/15 | 905 | 906 | 900 | 900 | +1.01% | 6,700 | 28億6290万 | -0.11% |
| 10/14 | 913 | 913 | 888 | 891 | -2.41% | 16,900 | 28億3427万 | -1.11% |
| 10/10 | 916 | 919 | 911 | 913 | -0.33% | 5,700 | 29億425万 | +1.33% |
| 10/09 | 916 | 917 | 914 | 916 | 0% | 3,600 | 29億1379万 | +1.78% |
| 10/08 | 918 | 925 | 916 | 916 | +0.11% | 6,800 | 29億1379万 | +1.89% |
| 10/07 | 916 | 921 | 913 | 915 | -0.11% | 4,300 | 29億1061万 | +1.89% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
